Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 091340.KQ stock page

S&K Polytec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-302,615.002,725.002,580.002,600.002,600.009,597
2023-10-272,675.002,730.002,615.002,615.002,615.0034,966
2023-10-262,690.002,710.002,605.002,700.002,700.0017,693
2023-10-252,635.002,740.002,615.002,735.002,735.0018,413
2023-10-242,555.002,635.002,465.002,635.002,635.0019,429
2023-10-232,565.002,580.002,520.002,555.002,555.0014,494
2023-10-202,545.002,740.002,465.002,565.002,565.0042,153
2023-10-192,530.002,540.002,430.002,540.002,540.0024,474
2023-10-182,510.002,650.002,505.002,530.002,530.0018,512
2023-10-172,450.002,600.002,440.002,475.002,475.0024,873
2023-10-162,565.002,565.002,370.002,440.002,440.0034,548
2023-10-132,580.002,605.002,535.002,565.002,565.006,236
2023-10-122,570.002,605.002,525.002,575.002,575.0018,580
2023-10-112,440.002,555.002,435.002,550.002,550.0020,189
2023-10-102,520.002,540.002,405.002,435.002,435.0021,854
2023-10-062,490.002,570.002,490.002,510.002,510.0014,993
2023-10-052,545.002,580.002,460.002,490.002,490.0029,554
2023-10-042,675.002,675.002,510.002,510.002,510.0024,039
2023-09-272,600.002,675.002,580.002,675.002,675.007,820
2023-09-262,685.002,685.002,605.002,640.002,640.0015,389
2023-09-252,695.002,720.002,670.002,685.002,685.0013,333
2023-09-222,705.002,770.002,660.002,720.002,720.0018,194
2023-09-212,805.002,835.002,730.002,730.002,730.0035,408
2023-09-202,825.002,860.002,760.002,835.002,835.0033,367
2023-09-192,825.002,890.002,745.002,830.002,830.0031,555
2023-09-182,850.002,895.002,795.002,860.002,860.0017,811
2023-09-152,800.002,860.002,800.002,850.002,850.0026,765
2023-09-142,750.002,795.002,740.002,795.002,795.0014,644
2023-09-132,825.003,000.002,740.002,750.002,750.00134,911
2023-09-122,745.002,820.002,740.002,820.002,820.0013,476
2023-09-112,760.002,775.002,715.002,740.002,740.0027,859
2023-09-082,765.002,800.002,750.002,760.002,760.0010,955
2023-09-072,790.002,810.002,760.002,800.002,800.008,971
2023-09-062,845.002,860.002,760.002,790.002,790.0038,205
2023-09-052,840.002,865.002,810.002,840.002,840.0018,052
2023-09-042,805.002,865.002,805.002,840.002,840.0013,677
2023-09-012,885.002,885.002,805.002,805.002,805.0023,566
2023-08-312,950.002,960.002,880.002,885.002,885.0017,191
2023-08-302,950.002,975.002,930.002,950.002,950.008,711
2023-08-292,935.002,970.002,920.002,950.002,950.0014,725
2023-08-282,875.002,920.002,860.002,920.002,920.0015,976
2023-08-252,840.002,875.002,815.002,855.002,855.0017,989
2023-08-242,795.002,855.002,770.002,840.002,840.0023,782
2023-08-232,815.002,830.002,735.002,800.002,800.0063,684
2023-08-222,880.002,890.002,760.002,800.002,800.0054,863
2023-08-212,795.002,875.002,770.002,860.002,860.0033,883
2023-08-182,790.002,815.002,710.002,805.002,805.0038,045
2023-08-172,815.002,890.002,770.002,800.002,800.00108,843
2023-08-162,935.002,970.002,810.002,850.002,850.00266,293
2023-08-143,130.003,130.002,910.002,980.002,980.00272,929
2023-08-113,160.003,180.003,140.003,175.003,175.0024,891
2023-08-103,090.003,155.003,025.003,150.003,150.0037,070
2023-08-093,035.003,140.003,020.003,085.003,085.0016,486
2023-08-083,150.003,175.003,030.003,035.003,035.0036,039
2023-08-073,250.003,250.003,100.003,175.003,175.009,798
2023-08-043,105.003,250.003,075.003,150.003,150.0013,776
2023-08-033,195.003,195.003,075.003,105.003,105.0013,780
2023-08-023,210.003,280.003,165.003,195.003,195.0018,437
2023-08-013,210.003,270.003,175.003,210.003,210.0013,883
2023-07-313,195.003,260.003,195.003,210.003,210.0011,172
← NewerPage 13 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28250.0000 KRW
2021-12-29250.0000 KRW
2020-12-29250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.